Sociedad Matriz SAAM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 105.04 | 105.04 | 105.04 | 105.04 | 94.682 | 846 |
| 2024-10-28 | 105.81 | 106.00 | 105.00 | 105.04 | 94.682 | 666,152 |
| 2024-10-25 | 103.00 | 106.00 | 100.00 | 103.00 | 92.843 | 3,563,029 |
| 2024-10-24 | 105.00 | 105.76 | 105.00 | 105.76 | 95.331 | 9,504 |
| 2024-10-23 | 104.00 | 106.00 | 103.88 | 105.76 | 95.331 | 618,424 |
| 2024-10-22 | 105.00 | 105.00 | 105.00 | 105.00 | 94.646 | 242,700 |
| 2024-10-21 | 103.12 | 103.64 | 102.97 | 103.64 | 93.420 | 197,727 |
| 2024-10-18 | 101.20 | 101.20 | 101.20 | 101.20 | 91.220 | 8,502 |
| 2024-10-17 | 101.50 | 101.50 | 101.20 | 101.20 | 91.220 | 22,751 |
| 2024-10-16 | 103.90 | 103.90 | 101.20 | 101.20 | 91.220 | 116,890 |
| 2024-10-15 | 103.99 | 103.99 | 103.99 | 103.99 | 93.735 | 7,333 |
| 2024-10-14 | 103.99 | 103.99 | 103.99 | 103.99 | 93.735 | 10,079 |
| 2024-10-11 | 101.99 | 103.99 | 101.99 | 103.99 | 93.735 | 9,371 |
| 2024-10-10 | 103.00 | 103.99 | 103.00 | 103.99 | 93.735 | 65,636 |
| 2024-10-09 | 104.74 | 104.74 | 103.99 | 103.99 | 93.735 | 126,441 |
| 2024-10-08 | 103.99 | 104.00 | 103.99 | 104.00 | 93.744 | 1,520,117 |
| 2024-10-07 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 321,556 |
| 2024-10-04 | 104.24 | 104.24 | 101.22 | 104.00 | 93.744 | 42,610 |
| 2024-10-03 | 102.00 | 104.00 | 102.00 | 104.00 | 93.744 | 16,283 |
| 2024-10-02 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 2,173 |
| 2024-10-01 | 103.99 | 104.00 | 103.98 | 104.00 | 93.744 | 48,316,168 |
| 2024-09-30 | 103.00 | 104.00 | 103.00 | 103.56 | 93.348 | 3,257,622 |
| 2024-09-27 | 101.51 | 104.00 | 101.51 | 103.99 | 93.735 | 219,860 |
| 2024-09-26 | 101.51 | 102.45 | 101.51 | 102.14 | 92.068 | 77,147 |
| 2024-09-25 | 103.98 | 103.98 | 103.98 | 103.98 | 93.726 | 7,655 |
| 2024-09-24 | 102.10 | 103.98 | 101.90 | 103.98 | 93.726 | 301,751 |
| 2024-09-23 | 101.47 | 101.51 | 101.47 | 101.51 | 91.500 | 146,416 |
| 2024-09-17 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 2,000 |
| 2024-09-16 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 3,073 |
| 2024-09-13 | 103.00 | 104.00 | 103.00 | 104.00 | 93.744 | 1,075,152 |
| 2024-09-12 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 1,925 |
| 2024-09-11 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 162 |
| 2024-09-10 | 103.90 | 104.00 | 103.90 | 104.00 | 93.744 | 10,895 |
| 2024-09-09 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 6,747 |
| 2024-09-06 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 15,569 |
| 2024-09-05 | 104.00 | 104.00 | 104.00 | 104.00 | 93.744 | 5,976 |
| 2024-09-04 | 103.00 | 104.00 | 103.00 | 104.00 | 93.744 | 210,213 |
| 2024-09-03 | 102.50 | 102.50 | 102.50 | 102.50 | 92.392 | 4,235 |
| 2024-09-02 | 104.00 | 104.00 | 102.50 | 102.50 | 92.392 | 484,062 |
| 2024-08-30 | 101.47 | 104.00 | 101.47 | 104.00 | 93.744 | 624,885 |
| 2024-08-29 | 102.99 | 103.00 | 102.99 | 102.99 | 92.834 | 1,253,377 |
| 2024-08-28 | 101.69 | 103.00 | 101.69 | 103.00 | 92.843 | 256,164 |
| 2024-08-27 | 104.90 | 104.90 | 104.90 | 104.90 | 94.555 | 2,241 |
| 2024-08-26 | 104.90 | 104.90 | 104.90 | 104.90 | 94.555 | 6,197,101 |
| 2024-08-23 | 103.44 | 105.00 | 103.04 | 105.00 | 94.646 | 516,340 |
| 2024-08-22 | 105.99 | 105.99 | 105.99 | 105.99 | 95.538 | 384,166 |
| 2024-08-21 | 102.10 | 105.00 | 102.10 | 104.90 | 94.555 | 650,883 |
| 2024-08-20 | 101.50 | 104.00 | 101.00 | 104.00 | 93.744 | 1,037,840 |
| 2024-08-19 | 100.92 | 104.00 | 100.00 | 104.00 | 93.744 | 913,672 |
| 2024-08-16 | 103.00 | 103.00 | 103.00 | 103.00 | 92.843 | 8,769 |
| 2024-08-14 | 103.00 | 103.00 | 103.00 | 103.00 | 92.843 | 283,311 |
| 2024-08-13 | 101.44 | 101.44 | 101.44 | 101.44 | 91.437 | 4,496 |
| 2024-08-12 | 101.00 | 102.00 | 101.00 | 101.44 | 91.437 | 94,883 |
| 2024-08-09 | 103.70 | 103.70 | 101.00 | 101.00 | 91.040 | 328,577 |
| 2024-08-08 | 101.51 | 106.00 | 100.00 | 103.71 | 93.483 | 1,338,999 |
| 2024-08-07 | 102.92 | 102.92 | 102.92 | 102.92 | 92.771 | 2,000 |
| 2024-08-06 | 102.01 | 104.00 | 101.99 | 102.92 | 92.771 | 590,881 |
| 2024-08-05 | 103.00 | 104.00 | 101.96 | 104.00 | 93.744 | 570,831 |
| 2024-08-02 | 106.00 | 106.00 | 105.99 | 105.99 | 95.538 | 102,221 |
| 2024-08-01 | 107.24 | 107.24 | 107.24 | 107.24 | 96.665 | 1,914 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 5.5981 CLP |
| 2025-12-01 | 1.9086 CLP |
| 2025-04-28 | 3.7743 CLP |
| 2024-12-02 | 2.0076 CLP |
| 2024-04-29 | 0.0130 CLP |
| 2023-12-29 | 11.3793 CLP |
| 2023-04-28 | 3.9694 CLP |
| 2022-05-02 | 4.1490 CLP |
| 2021-04-30 | 1.5400 CLP |
| 2020-04-24 | 1.4781 CLP |
| 2019-04-26 | 0.9800 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.